グロースエクスパートナーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,766 | 1,781 | 1,753 | 1,756 | -32 | -1.8% | 8,600 |
| 2025/05/21 | 1,740 | 1,793 | 1,732 | 1,788 | +43 | +2.5% | 16,300 |
| 2025/05/20 | 1,740 | 1,761 | 1,723 | 1,745 | +6 | +0.3% | 9,900 |
| 2025/05/19 | 1,733 | 1,739 | 1,709 | 1,739 | +35 | +2.1% | 11,800 |
| 2025/05/16 | 1,700 | 1,745 | 1,691 | 1,704 | +8 | +0.5% | 26,100 |
| 2025/05/15 | 1,755 | 1,760 | 1,692 | 1,696 | -39 | -2.2% | 19,000 |
| 2025/05/14 | 1,710 | 1,758 | 1,690 | 1,735 | +20 | +1.2% | 20,700 |
| 2025/05/13 | 1,680 | 1,734 | 1,672 | 1,715 | +44 | +2.6% | 29,300 |
| 2025/05/12 | 1,691 | 1,709 | 1,671 | 1,671 | -19 | -1.1% | 13,900 |
| 2025/05/09 | 1,655 | 1,763 | 1,653 | 1,690 | +35 | +2.1% | 47,600 |
| 2025/05/08 | 1,650 | 1,678 | 1,640 | 1,655 | -4 | -0.2% | 8,300 |
| 2025/05/07 | 1,644 | 1,681 | 1,641 | 1,659 | +9 | +0.5% | 9,400 |
| 2025/05/02 | 1,680 | 1,680 | 1,629 | 1,650 | -29 | -1.7% | 17,600 |
| 2025/05/01 | 1,675 | 1,702 | 1,631 | 1,679 | +31 | +1.9% | 58,000 |
| 2025/04/30 | 1,641 | 1,648 | 1,608 | 1,648 | +19 | +1.2% | 51,600 |
| 2025/04/28 | 1,633 | 1,670 | 1,629 | 1,629 | +15 | +0.9% | 17,700 |
| 2025/04/25 | 1,601 | 1,625 | 1,601 | 1,614 | +15 | +0.9% | 9,800 |
| 2025/04/24 | 1,591 | 1,620 | 1,591 | 1,599 | +8 | +0.5% | 12,400 |
| 2025/04/23 | 1,609 | 1,626 | 1,591 | 1,591 | -12 | -0.7% | 23,900 |
| 2025/04/22 | 1,600 | 1,623 | 1,589 | 1,603 | -3 | -0.2% | 24,900 |
| 2025/04/21 | 1,619 | 1,633 | 1,593 | 1,606 | -23 | -1.4% | 16,300 |
| 2025/04/18 | 1,603 | 1,650 | 1,593 | 1,629 | +5 | +0.3% | 46,100 |
| 2025/04/17 | 1,561 | 1,710 | 1,559 | 1,624 | +58 | +3.7% | 71,300 |
| 2025/04/16 | 1,558 | 1,647 | 1,558 | 1,566 | +8 | +0.5% | 51,800 |
| 2025/04/15 | 1,617 | 1,741 | 1,558 | 1,558 | -92 | -5.6% | 116,400 |
| 2025/04/14 | 1,667 | 1,740 | 1,624 | 1,650 | +203 | +14% | 235,500 |
| 2025/04/11 | 1,386 | 1,477 | 1,323 | 1,447 | +7 | +0.5% | 43,400 |
| 2025/04/10 | 1,449 | 1,480 | 1,381 | 1,440 | +81 | +6% | 17,300 |
| 2025/04/09 | 1,339 | 1,359 | 1,260 | 1,359 | +23 | +1.7% | 36,100 |
| 2025/04/08 | 1,260 | 1,363 | 1,260 | 1,336 | +153 | +12.9% | 42,400 |
| 2025/04/07 | 1,175 | 1,294 | 1,175 | 1,183 | -202 | -14.6% | 56,800 |
| 2025/04/04 | 1,431 | 1,449 | 1,314 | 1,385 | -93 | -6.3% | 84,400 |
| 2025/04/03 | 1,433 | 1,478 | 1,404 | 1,478 | -44 | -2.9% | 60,100 |
| 2025/04/02 | 1,555 | 1,555 | 1,520 | 1,522 | -35 | -2.2% | 23,200 |
| 2025/04/01 | 1,620 | 1,626 | 1,557 | 1,557 | -55 | -3.4% | 19,400 |
| 2025/03/31 | 1,630 | 1,637 | 1,602 | 1,612 | -59 | -3.5% | 21,000 |
| 2025/03/28 | 1,670 | 1,690 | 1,670 | 1,671 | +1 | +0.1% | 9,800 |
| 2025/03/27 | 1,693 | 1,695 | 1,650 | 1,670 | -32 | -1.9% | 13,100 |
| 2025/03/26 | 1,707 | 1,730 | 1,684 | 1,702 | -5 | -0.3% | 20,700 |
| 2025/03/25 | 1,665 | 1,720 | 1,655 | 1,707 | +45 | +2.7% | 34,800 |
| 2025/03/24 | 1,662 | 1,679 | 1,648 | 1,662 | +1 | +0.1% | 28,600 |
| 2025/03/21 | 1,685 | 1,699 | 1,661 | 1,661 | ±0 | ±0% | 35,200 |
| 2025/03/19 | 1,683 | 1,683 | 1,661 | 1,661 | -7 | -0.4% | 21,200 |
| 2025/03/18 | 1,646 | 1,688 | 1,641 | 1,668 | +23 | +1.4% | 24,200 |
| 2025/03/17 | 1,629 | 1,660 | 1,623 | 1,645 | +15 | +0.9% | 24,000 |
| 2025/03/14 | 1,628 | 1,645 | 1,616 | 1,630 | +12 | +0.7% | 11,200 |
| 2025/03/13 | 1,640 | 1,642 | 1,600 | 1,618 | -7 | -0.4% | 19,900 |
| 2025/03/12 | 1,577 | 1,640 | 1,575 | 1,625 | +61 | +3.9% | 18,100 |
| 2025/03/11 | 1,555 | 1,566 | 1,530 | 1,564 | -16 | -1% | 16,400 |
| 2025/03/10 | 1,568 | 1,593 | 1,568 | 1,580 | +12 | +0.8% | 10,400 |
51～
100
件表示中 / 208件
類似銘柄と比較する
現在ご覧いただいている「グロースエクス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| グロースエクス | 208,900円 | +13.8% | +21.3% | 0.00% | 15.13倍 | 2.33倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| ＴａｌｅｎｔＸ | 122,200円 | +25.9% | +10.9% | 0.00% | 31.73倍 | 15.28倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| ＡＩ ＣＲＯＳＳ | 174,200円 | +16.1% | +19.6% | 0.00% | 31.15倍 | 3.94倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| ビザスク | 75,200円 | +9.1% | -14.5% | 0.00% | 14.50倍 | -0.77倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| ミライロ | 64,100円 | +24.1% | +34.7% | 0.00% | 66.70倍 | 9.32倍 |
|
デジタル障害者手帳ミライロＩＤ運営、法人向けユニバーサルデザインのソリューション提供 |
市場注目の銘柄
チャート関連のコラム
